双日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | +5 | +0.1% | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | +33 | +1% | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | -1 | ±0% | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | +7 | +0.2% | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | +50 | +1.5% | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | +74 | +2.3% | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | -8 | -0.3% | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | +2 | +0.1% | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | +22 | +0.7% | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | +2 | +0.1% | 531,600 |
| 2023/12/25 | 3,205 | 3,205 | 3,149 | 3,167 | -19 | -0.6% | 664,300 |
| 2023/12/22 | 3,186 | 3,204 | 3,172 | 3,186 | +16 | +0.5% | 492,500 |
| 2023/12/21 | 3,188 | 3,188 | 3,159 | 3,170 | -41 | -1.3% | 803,500 |
| 2023/12/20 | 3,203 | 3,235 | 3,195 | 3,211 | -7 | -0.2% | 1,027,500 |
| 2023/12/19 | 3,160 | 3,222 | 3,131 | 3,218 | +19 | +0.6% | 1,215,000 |
| 2023/12/18 | 3,187 | 3,211 | 3,152 | 3,199 | -22 | -0.7% | 830,000 |
| 2023/12/15 | 3,212 | 3,237 | 3,202 | 3,221 | +14 | +0.4% | 1,391,100 |
| 2023/12/14 | 3,288 | 3,297 | 3,192 | 3,207 | -117 | -3.5% | 1,371,800 |
| 2023/12/13 | 3,340 | 3,344 | 3,303 | 3,324 | +29 | +0.9% | 847,200 |
| 2023/12/12 | 3,339 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 1,200,000 |
| 2023/12/11 | 3,295 | 3,325 | 3,279 | 3,325 | +83 | +2.6% | 1,223,500 |
| 2023/12/08 | 3,321 | 3,327 | 3,225 | 3,242 | -137 | -4.1% | 2,237,500 |
| 2023/12/07 | 3,400 | 3,400 | 3,356 | 3,379 | -36 | -1.1% | 1,058,900 |
| 2023/12/06 | 3,344 | 3,418 | 3,338 | 3,415 | +70 | +2.1% | 1,682,000 |
| 2023/12/05 | 3,324 | 3,363 | 3,320 | 3,345 | +20 | +0.6% | 1,566,900 |
| 2023/12/04 | 3,295 | 3,340 | 3,266 | 3,325 | +3 | +0.1% | 1,120,600 |
| 2023/12/01 | 3,319 | 3,348 | 3,296 | 3,322 | +29 | +0.9% | 1,594,600 |
| 2023/11/30 | 3,340 | 3,340 | 3,255 | 3,293 | -38 | -1.1% | 3,101,100 |
| 2023/11/29 | 3,352 | 3,379 | 3,325 | 3,331 | -39 | -1.2% | 2,777,700 |
| 2023/11/28 | 3,339 | 3,415 | 3,321 | 3,370 | +263 | +8.5% | 7,598,100 |
| 2023/11/27 | 3,107 | 3,121 | 3,086 | 3,107 | +24 | +0.8% | 1,677,700 |
| 2023/11/24 | 3,097 | 3,105 | 3,082 | 3,083 | +10 | +0.3% | 973,500 |
| 2023/11/22 | 3,045 | 3,106 | 3,037 | 3,073 | +43 | +1.4% | 1,854,100 |
| 2023/11/21 | 3,040 | 3,046 | 3,008 | 3,030 | -19 | -0.6% | 1,328,200 |
| 2023/11/20 | 3,140 | 3,149 | 3,046 | 3,049 | -88 | -2.8% | 2,237,900 |
| 2023/11/17 | 3,076 | 3,138 | 3,071 | 3,137 | +41 | +1.3% | 1,237,500 |
| 2023/11/16 | 3,104 | 3,142 | 3,074 | 3,096 | -26 | -0.8% | 1,161,800 |
| 2023/11/15 | 3,130 | 3,134 | 3,098 | 3,122 | +12 | +0.4% | 1,612,700 |
| 2023/11/14 | 3,101 | 3,137 | 3,097 | 3,110 | +28 | +0.9% | 1,484,800 |
| 2023/11/13 | 3,139 | 3,141 | 3,074 | 3,082 | -31 | -1% | 1,093,500 |
| 2023/11/10 | 3,056 | 3,113 | 3,051 | 3,113 | +39 | +1.3% | 1,429,400 |
| 2023/11/09 | 3,034 | 3,088 | 3,004 | 3,074 | +42 | +1.4% | 1,774,700 |
| 2023/11/08 | 3,145 | 3,148 | 3,011 | 3,032 | -121 | -3.8% | 2,311,000 |
| 2023/11/07 | 3,181 | 3,195 | 3,148 | 3,153 | -20 | -0.6% | 1,537,000 |
| 2023/11/06 | 3,209 | 3,222 | 3,164 | 3,173 | +17 | +0.5% | 2,437,300 |
| 2023/11/02 | 3,130 | 3,166 | 3,092 | 3,156 | +61 | +2% | 3,758,800 |
| 2023/11/01 | 3,133 | 3,146 | 3,047 | 3,095 | -11 | -0.4% | 3,488,600 |
| 2023/10/31 | 3,104 | 3,133 | 2,930 | 3,106 | +12 | +0.4% | 3,995,500 |
| 2023/10/30 | 3,113 | 3,123 | 3,081 | 3,094 | -65 | -2.1% | 3,861,300 |
| 2023/10/27 | 3,136 | 3,159 | 3,109 | 3,159 | +73 | +2.4% | 1,539,300 |
301～
350
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「双 日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 双 日 | 307,500円 | +1.5% | +19.5% | 4.88% | 5.89倍 | 0.68倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| サンリオ | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 375,000円 | +3.4% | +19.7% | 0.69% | 34.58倍 | 6.41倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| ミスミＧ | 231,400円 | +9.1% | +25.0% | 1.75% | 17.13倍 | 1.91倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| キヤノンＭＪ | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
市場注目の銘柄
チャート関連のコラム
